Chipotle Mexican Grill, Inc. (CMG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2820.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240517C02820000 | 2024-05-09 10:21AM EDT | 2024-05-17 | 365.00 | 404.00 | 421.20 | 0.00 | - | 1 | 12 | 58.29% |
| CMG240524C02820000 | 2024-04-25 12:03PM EDT | 2024-05-24 | 281.80 | 408.00 | 426.00 | 0.00 | - | 2 | 2 | 48.87% |
| CMG240531C02820000 | 2024-04-15 12:39PM EDT | 2024-05-31 | 231.00 | 410.30 | 429.00 | 0.00 | - | - | 1 | 43.07% |
| CMG240719C02820000 | 2024-04-12 1:26PM EDT | 2024-07-19 | 273.70 | 445.10 | 457.40 | 0.00 | - | 2 | 6 | 33.74% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240510P02820000 | 2024-04-15 12:38PM EDT | 2024-05-10 | 57.20 | 0.00 | 2.60 | 0.00 | - | - | 2 | 88.21% |
| CMG240517P02820000 | 2024-05-02 12:31PM EDT | 2024-05-17 | 2.22 | 0.25 | 2.60 | 0.00 | - | 2 | 53 | 46.44% |
| CMG240531P02820000 | 2024-04-26 11:29AM EDT | 2024-05-31 | 5.70 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 32.39% |
| CMG240607P02820000 | 2024-05-06 10:12AM EDT | 2024-06-07 | 3.28 | 0.20 | 5.80 | +3.28 | - | - | 1 | 29.60% |
| CMG240719P02820000 | 2024-04-30 12:42PM EDT | 2024-07-19 | 22.00 | 6.70 | 11.50 | 0.00 | - | - | 1 | 22.33% |
| CMG241220P02820000 | 2024-04-26 1:38PM EDT | 2024-12-20 | 100.49 | 79.10 | 84.80 | 0.00 | - | 10 | 11 | 24.93% |
© 2024 Yahoo. All rights reserved.